Indicators

Analog Devices (NQ: ADI )

190.50 +4.19 (+2.25%)

Streaming Delayed Price Updated: 3:49 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	45.73	45.73	45.20	45.47	1,606,288	+0.07(+0.15%)
Nov 26, 2014	43.72	45.41	45.41	45.41	6,829,338	+2.37(+5.51%)
Nov 25, 2014	43.06	43.26	42.86	43.03	3,004,167	-0.07(-0.17%)
Nov 24, 2014	43.24	43.24	42.67	43.11	1,941,384	+0.12(+0.29%)
Nov 21, 2014	43.23	43.23	42.57	42.98	1,969,245	+0.40(+0.94%)
Nov 20, 2014	41.90	42.61	41.90	42.58	2,118,080	+0.35(+0.83%)
Nov 19, 2014	42.79	42.81	42.03	42.23	2,156,962	-0.42(-1.00%)
Nov 18, 2014	41.87	42.67	41.80	42.66	2,803,744	+0.76(+1.81%)
Nov 17, 2014	41.89	42.02	41.45	41.90	1,998,203	-0.22(-0.53%)
Nov 14, 2014	41.89	42.18	41.48	42.13	1,814,320	+0.34(+0.82%)
Nov 13, 2014	41.97	42.14	41.57	41.78	1,337,884	-0.04(-0.09%)
Nov 12, 2014	41.63	41.91	41.45	41.82	1,473,639	+0.10(+0.23%)
Nov 11, 2014	41.93	42.04	41.51	41.73	1,456,131	-0.23(-0.56%)
Nov 10, 2014	41.74	42.07	41.59	41.96	2,128,812	+0.15(+0.36%)
Nov 07, 2014	41.94	41.95	41.36	41.81	2,358,277	+0.02(+0.04%)
Nov 06, 2014	41.61	41.92	41.13	41.79	2,424,818	+0.16(+0.38%)
Nov 05, 2014	41.43	41.65	40.93	41.64	1,794,575	+0.48(+1.17%)
Nov 04, 2014	41.28	41.54	41.05	41.15	2,024,112	-0.22(-0.54%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.